COPEL ON

CPLE3
🏛️ brazil →
12.10
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 11.36 11.38 11.34 11.36 9.2K
10:05 11.39 11.43 11.37 11.40 6.2K
10:10 11.38 11.38 11.33 11.34 11.7K
10:15 11.35 11.38 11.33 11.33 15.9K
10:20 11.35 11.39 11.33 11.38 41.4K
10:25 11.37 11.39 11.34 11.34 32.5K
10:30 11.34 11.37 11.33 11.36 13.4K
10:35 11.36 11.37 11.34 11.36 6.8K
10:40 11.36 11.37 11.34 11.36 12.6K
10:45 11.36 11.36 11.30 11.32 27.4K
10:50 11.33 11.33 11.29 11.30 13.3K
10:55 11.31 11.31 11.28 11.28 20.8K
11:00 11.27 11.29 11.25 11.25 25.8K
11:05 11.26 11.28 11.25 11.26 19.6K
11:10 11.26 11.28 11.26 11.28 11.3K
11:15 11.27 11.28 11.26 11.28 38.3K
11:20 11.29 11.29 11.27 11.28 29.2K
11:25 11.28 11.30 11.27 11.29 19.5K
11:30 11.29 11.34 11.29 11.31 42.0K
11:35 11.31 11.32 11.31 11.32 26.3K
11:40 11.30 11.35 11.30 11.34 48.6K
11:45 11.35 11.38 11.34 11.34 36.0K
11:50 11.35 11.35 11.33 11.35 16.6K
11:55 11.35 11.35 11.31 11.31 10.6K
12:00 11.31 11.32 11.29 11.32 56.2K
12:05 11.32 11.32 11.30 11.32 19.4K
12:10 11.32 11.32 11.30 11.32 9.1K
12:15 11.32 11.33 11.30 11.31 20.4K
12:20 11.30 11.32 11.29 11.30 23.2K
12:25 11.30 11.30 11.28 11.29 22.1K
12:30 11.28 11.29 11.27 11.28 11.9K
12:35 11.27 11.28 11.25 11.25 17.3K
12:40 11.25 11.28 11.25 11.27 28.5K
12:45 11.28 11.28 11.27 11.28 8.2K
12:50 11.27 11.28 11.27 11.28 11.3K
12:55 11.28 11.29 11.27 11.29 25.3K
13:00 11.29 11.30 11.28 11.28 12.9K
13:05 11.29 11.29 11.27 11.27 11.6K
13:10 11.28 11.28 11.26 11.27 8.3K
13:15 11.28 11.28 11.27 11.27 8.8K
13:20 11.26 11.29 11.26 11.29 24.5K
13:25 11.28 11.29 11.27 11.29 18.5K
13:30 11.29 11.29 11.28 11.29 8.9K
13:35 11.29 11.30 11.28 11.29 16.3K
13:40 11.30 11.30 11.29 11.30 10.2K
13:45 11.30 11.30 11.26 11.27 12.2K
13:50 11.26 11.27 11.26 11.26 11.6K
13:55 11.27 11.28 11.26 11.28 28.3K
14:00 11.27 11.29 11.27 11.29 9.8K
14:05 11.29 11.29 11.27 11.28 18.0K
14:10 11.27 11.29 11.27 11.28 27.9K
14:15 11.29 11.29 11.28 11.28 10.4K
14:20 11.29 11.29 11.27 11.29 22.1K
14:25 11.28 11.29 11.27 11.28 10.0K
14:30 11.26 11.28 11.26 11.28 11.2K
14:35 11.27 11.28 11.26 11.26 16.6K
14:40 11.27 11.27 11.25 11.27 22.8K
14:45 11.27 11.27 11.26 11.26 8.7K
14:50 11.26 11.27 11.25 11.26 14.7K
14:55 11.25 11.26 11.25 11.26 10.3K
15:00 11.26 11.27 11.24 11.26 43.5K
15:05 11.27 11.27 11.25 11.27 15.2K
15:10 11.27 11.28 11.26 11.28 21.1K
15:15 11.27 11.28 11.26 11.28 35.1K
15:20 11.28 11.28 11.26 11.27 24.5K
15:25 11.27 11.28 11.26 11.27 17.9K
15:30 11.27 11.29 11.27 11.29 20.6K
15:35 11.28 11.29 11.28 11.28 12.9K
15:40 11.29 11.29 11.28 11.29 19.6K
15:45 11.29 11.29 11.28 11.29 21.0K
15:50 11.29 11.29 11.27 11.28 30.4K
15:55 11.29 11.29 11.28 11.28 21.5K
16:00 11.29 11.29 11.27 11.28 28.2K
16:05 11.27 11.29 11.27 11.29 26.5K
16:10 11.29 11.30 11.28 11.30 24.4K
16:15 11.30 11.30 11.29 11.30 15.6K
16:20 11.30 11.30 11.29 11.29 19.8K
16:25 11.30 11.30 11.28 11.28 51.1K
16:30 11.29 11.29 11.28 11.28 16.9K
16:35 11.29 11.30 11.29 11.29 31.6K
16:40 11.30 11.30 11.29 11.29 68.9K
16:45 11.29 11.30 11.27 11.27 42.3K
16:50 11.27 11.30 11.27 11.30 38.6K
16:55 11.29 11.29 11.29 11.29 712.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available